Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.260 4.487 4.228 4.367 1,375,432 +0.18(+4.37%)
Oct 30, 2003 4.266 4.272 4.184 4.184 201,877 -0.06(-1.49%)
Oct 29, 2003 4.373 4.373 4.228 4.247 939,984 -0.14(-3.17%)
Oct 28, 2003 4.310 4.386 4.260 4.386 2,270,413 +0.08(+1.76%)
Oct 27, 2003 4.279 4.317 4.272 4.310 713,703 +0.06(+1.34%)
Oct 24, 2003 4.070 4.253 4.045 4.253 485,679 +0.16(+4.01%)
Oct 23, 2003 4.159 4.159 4.089 4.089 843,323 -0.15(-3.57%)
Oct 22, 2003 4.310 4.310 4.115 4.241 989,106 -0.05(-1.18%)
Oct 21, 2003 4.335 4.335 4.291 4.291 1,277,820 +0.01(+0.30%)
Oct 20, 2003 4.247 4.291 4.235 4.279 862,338 +0.03(+0.74%)
Oct 17, 2003 4.241 4.272 4.216 4.247 1,616,925 -0.04(-1.03%)
Oct 16, 2003 4.216 4.279 4.146 4.291 1,406,490 +0.13(+3.03%)
Oct 15, 2003 4.247 4.247 4.165 4.165 1,631,027 -0.13(-2.94%)
Oct 14, 2003 4.317 4.323 4.241 4.291 1,813,573 +0.01(+0.15%)
Oct 13, 2003 4.279 4.279 4.253 4.285 1,861,270 +0.01(+0.15%)
Oct 10, 2003 4.260 4.266 4.134 4.279 1,420,910 +0.02(+0.44%)
Oct 09, 2003 4.216 4.323 4.203 4.260 1,422,653 +0.05(+1.20%)
Oct 08, 2003 4.102 4.102 4.102 4.209 3,097,732 +0.14(+3.41%)
Oct 07, 2003 4.007 4.134 4.007 4.070 1,987,245 +0.06(+1.57%)
Oct 06, 2003 3.818 3.976 3.768 4.007 2,917,247 +0.19(+4.96%)
Oct 03, 2003 3.755 3.837 3.730 3.818 2,295,767 +0.07(+1.85%)
Oct 02, 2003 3.793 3.818 3.749 3.749 733,352 -0.03(-0.83%)
Oct 01, 2003 3.660 3.805 3.660 3.780 2,815,991 +0.13(+3.63%)
Sep 30, 2003 3.692 3.723 3.566 3.648 1,276,870 -0.01(-0.34%)
Sep 29, 2003 3.622 3.667 3.610 3.660 2,149,984 +0.06(+1.58%)
Sep 26, 2003 3.559 3.616 3.547 3.603 1,898,191 +0.08(+2.15%)
Sep 25, 2003 3.439 3.528 3.433 3.528 396,149 +0.09(+2.57%)
Sep 24, 2003 3.471 3.471 3.420 3.439 458,424 -0.01(-0.37%)
Sep 23, 2003 3.465 3.465 3.427 3.452 709,900 -0.01(-0.36%)
Sep 22, 2003 3.439 3.446 3.408 3.465 257,021 +0.04(+1.29%)
Sep 19, 2003 3.446 3.465 3.420 3.420 338,311 -0.05(-1.45%)
Sep 18, 2003 3.547 3.547 3.471 3.471 267,004 -0.16(-4.35%)
Sep 17, 2003 3.414 3.629 3.364 3.629 417,858 +0.22(+6.48%)
Sep 16, 2003 3.408 3.439 3.370 3.408 568,712 +0.09(+2.86%)
Sep 15, 2003 3.446 3.446 3.313 3.313 121,221 -0.13(-3.67%)
Sep 12, 2003 3.408 3.502 3.401 3.439 525,136 +0.03(+0.93%)
Sep 11, 2003 3.376 3.408 3.376 3.408 73,525 +0.04(+1.12%)
Sep 10, 2003 3.376 3.401 3.332 3.370 582,974 +0.02(+0.56%)
Sep 09, 2003 3.420 3.439 3.351 3.351 288,555 -0.06(-1.67%)
Sep 08, 2003 3.439 3.439 3.408 3.408 311,532 +0.01(+0.19%)
Sep 05, 2003 3.345 3.395 3.332 3.401 631,145 +0.09(+2.67%)
Sep 04, 2003 3.357 3.408 3.313 3.313 273,184 -0.06(-1.87%)
Sep 03, 2003 3.370 3.433 3.345 3.376 212,494 +0.01(+0.19%)
Sep 02, 2003 3.408 3.439 3.345 3.370 583,290 -0.01(-0.19%)
Aug 29, 2003 3.282 3.401 3.282 3.376 436,398 +0.04(+1.33%)
Aug 28, 2003 3.307 3.345 3.244 3.332 235,154 +0.03(+0.76%)
Aug 27, 2003 3.307 3.332 3.282 3.307 363,190 +0.03(+0.77%)
Aug 26, 2003 3.376 3.376 3.225 3.282 446,381 +0.01(+0.39%)
Aug 25, 2003 3.231 3.275 3.193 3.269 171,770 +0.01(+0.19%)
Aug 22, 2003 3.288 3.288 3.200 3.263 331,656 -0.02(-0.58%)
Aug 21, 2003 3.313 3.351 3.256 3.282 645,248 -0.01(-0.38%)
Aug 20, 2003 3.212 3.326 3.212 3.294 196,014 +0.02(+0.58%)
Aug 19, 2003 3.376 3.376 3.275 3.275 685,022 -0.05(-1.52%)
Aug 18, 2003 3.420 3.420 3.294 3.326 910,035 -0.09(-2.77%)
Aug 15, 2003 3.439 3.502 3.389 3.420 1,059,779 +0.01(+0.37%)
Aug 14, 2003 3.263 3.408 3.250 3.408 1,536,585 +0.15(+4.45%)
Aug 13, 2003 3.212 3.282 3.187 3.263 1,489,523 +0.05(+1.57%)
Aug 12, 2003 3.124 3.212 3.124 3.212 200,293 +0.06(+1.80%)
Aug 11, 2003 3.181 3.187 3.155 3.155 145,307 +0.01(+0.20%)
Aug 08, 2003 3.187 3.187 3.130 3.149 1,468,131 +0.01(+0.20%)
Aug 07, 2003 3.092 3.149 3.092 3.143 418,809 +0.05(+1.63%)
Aug 06, 2003 3.061 3.124 3.035 3.092 736,204 +0.05(+1.66%)
Aug 05, 2003 3.080 3.080 3.029 3.042 191,894 -0.04(-1.23%)
Aug 04, 2003 3.143 3.143 3.080 3.080 952,819 -0.04(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.